Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.77 | 17.77 | 17.77 | 0 | -0.05(-0.28%) | |
Dec 28, 2017 | 17.83 | 17.93 | 17.79 | 17.82 | 146,937 | +0.01(+0.05%) |
Dec 27, 2017 | 17.71 | 17.83 | 17.69 | 17.82 | 75,821 | +0.13(+0.74%) |
Dec 26, 2017 | 17.68 | 17.72 | 17.67 | 17.68 | 132,347 | +0.02(+0.12%) |
Dec 22, 2017 | 17.66 | 17.71 | 17.64 | 17.66 | 149,044 | +0.01(+0.04%) |
Dec 21, 2017 | 17.73 | 17.73 | 17.65 | 17.66 | 89,496 | -0.04(-0.20%) |
Dec 20, 2017 | 17.75 | 17.78 | 17.69 | 17.69 | 69,816 | -0.08(-0.43%) |
Dec 19, 2017 | 17.82 | 17.82 | 17.71 | 17.77 | 111,138 | +0.00(+0.00%) |
Dec 18, 2017 | 17.84 | 17.84 | 17.71 | 17.77 | 182,048 | +0.01(+0.04%) |
Dec 15, 2017 | 17.78 | 17.79 | 17.76 | 17.76 | 59,663 | -0.02(-0.12%) |
Dec 14, 2017 | 18.10 | 18.10 | 17.70 | 17.78 | 28,314 | +0.17(+0.94%) |
Dec 13, 2017 | 17.64 | 17.64 | 17.50 | 17.62 | 87,987 | +0.01(+0.08%) |
Dec 12, 2017 | 17.64 | 17.65 | 17.58 | 17.60 | 160,690 | +0.00(+0.00%) |
Dec 11, 2017 | 17.74 | 17.77 | 17.58 | 17.60 | 61,227 | -0.14(-0.78%) |
Dec 08, 2017 | 17.69 | 17.80 | 17.66 | 17.74 | 64,933 | +0.05(+0.27%) |
Dec 07, 2017 | 17.63 | 17.70 | 17.57 | 17.69 | 1,021,882 | +0.09(+0.51%) |
Dec 06, 2017 | 17.65 | 17.70 | 17.58 | 17.60 | 78,318 | -0.03(-0.20%) |
Dec 05, 2017 | 17.75 | 17.75 | 17.57 | 17.64 | 69,869 | +0.01(+0.04%) |
Dec 04, 2017 | 17.57 | 17.69 | 17.56 | 17.63 | 410,160 | +0.08(+0.43%) |
Dec 01, 2017 | 17.67 | 17.70 | 17.51 | 17.55 | 74,561 | -0.10(-0.55%) |
Nov 30, 2017 | 17.87 | 17.87 | 17.56 | 17.65 | 87,509 | -0.01(-0.04%) |
Nov 29, 2017 | 17.53 | 17.66 | 17.46 | 17.66 | 81,849 | +0.13(+0.75%) |
Nov 28, 2017 | 17.53 | 17.60 | 17.48 | 17.53 | 48,890 | +0.01(+0.08%) |
Nov 27, 2017 | 17.59 | 17.59 | 17.50 | 17.51 | 51,883 | -0.08(-0.43%) |
Nov 24, 2017 | 17.53 | 17.59 | 17.50 | 17.59 | 8,608 | +0.05(+0.31%) |
Nov 22, 2017 | 17.53 | 17.56 | 17.50 | 17.53 | 24,915 | +0.05(+0.31%) |
Nov 21, 2017 | 17.53 | 17.59 | 17.46 | 17.48 | 48,001 | -0.07(-0.39%) |
Nov 20, 2017 | 17.51 | 17.57 | 17.48 | 17.55 | 93,411 | +0.04(+0.24%) |
Nov 17, 2017 | 17.42 | 17.51 | 17.41 | 17.51 | 34,188 | +0.09(+0.51%) |
Nov 16, 2017 | 17.38 | 17.43 | 17.36 | 17.42 | 45,015 | +0.03(+0.20%) |
Nov 15, 2017 | 17.43 | 17.43 | 17.35 | 17.38 | 55,740 | -0.01(-0.08%) |
Nov 14, 2017 | 17.44 | 17.44 | 17.35 | 17.40 | 28,097 | +0.01(+0.08%) |
Nov 13, 2017 | 17.40 | 17.40 | 17.34 | 17.38 | 31,997 | +0.01(+0.08%) |
Nov 10, 2017 | 17.45 | 17.45 | 17.35 | 17.37 | 26,029 | -0.04(-0.24%) |
Nov 09, 2017 | 17.46 | 17.48 | 17.37 | 17.41 | 21,424 | +0.01(+0.04%) |
Nov 08, 2017 | 17.44 | 17.46 | 17.38 | 17.40 | 39,117 | -0.02(-0.12%) |
Nov 07, 2017 | 17.43 | 17.43 | 17.37 | 17.42 | 64,093 | +0.01(+0.08%) |
Nov 06, 2017 | 17.43 | 17.45 | 17.40 | 17.41 | 34,313 | -0.00(-0.00%) |
Nov 03, 2017 | 17.42 | 17.42 | 17.40 | 17.41 | 35,871 | -0.01(-0.04%) |
Nov 02, 2017 | 17.40 | 17.44 | 17.40 | 17.42 | 28,054 | +0.02(+0.12%) |
Nov 01, 2017 | 17.43 | 17.43 | 17.36 | 17.40 | 103,551 | -0.03(-0.16%) |
Oct 31, 2017 | 17.39 | 17.42 | 17.35 | 17.42 | 54,092 | +0.06(+0.32%) |
Oct 30, 2017 | 17.31 | 17.38 | 17.31 | 17.37 | 29,552 | -0.01(-0.08%) |
Oct 27, 2017 | 17.35 | 17.38 | 17.29 | 17.38 | 58,063 | +0.05(+0.32%) |
Oct 26, 2017 | 17.37 | 17.37 | 17.33 | 17.33 | 65,313 | -0.02(-0.12%) |
Oct 25, 2017 | 17.40 | 17.40 | 17.31 | 17.35 | 101,205 | -0.07(-0.40%) |
Oct 24, 2017 | 17.36 | 17.42 | 17.33 | 17.42 | 119,533 | +0.05(+0.32%) |
Oct 23, 2017 | 17.37 | 17.37 | 17.32 | 17.36 | 66,526 | -0.01(-0.04%) |
Oct 20, 2017 | 17.42 | 17.42 | 17.30 | 17.37 | 1,144,683 | -0.06(-0.32%) |
Oct 19, 2017 | 17.43 | 17.45 | 17.40 | 17.42 | 103,593 | +0.03(+0.16%) |
Oct 18, 2017 | 17.43 | 17.43 | 17.35 | 17.40 | 363,576 | -0.03(-0.20%) |
Oct 17, 2017 | 17.41 | 17.43 | 17.40 | 17.43 | 87,615 | +0.03(+0.16%) |
Oct 16, 2017 | 17.39 | 17.43 | 17.34 | 17.40 | 157,406 | +0.01(+0.04%) |
Oct 13, 2017 | 17.38 | 17.41 | 17.37 | 17.40 | 91,715 | +0.03(+0.20%) |
Oct 12, 2017 | 17.33 | 17.40 | 17.33 | 17.36 | 445,804 | +0.05(+0.32%) |
Oct 11, 2017 | 17.29 | 17.33 | 17.27 | 17.31 | 131,201 | +0.06(+0.36%) |
Oct 10, 2017 | 17.26 | 17.31 | 17.24 | 17.24 | 213,020 | +0.00(+0.00%) |
Oct 09, 2017 | 17.41 | 17.43 | 17.24 | 17.24 | 335,490 | -0.14(-0.83%) |
Oct 06, 2017 | 17.42 | 17.45 | 17.31 | 17.39 | 94,343 | -0.05(-0.32%) |
Oct 05, 2017 | 17.42 | 17.46 | 17.41 | 17.44 | 101,884 | +0.03(+0.20%) |
Oct 04, 2017 | 17.40 | 17.41 | 17.35 | 17.41 | 62,462 | +0.03(+0.16%) |
Oct 03, 2017 | 17.36 | 17.40 | 17.35 | 17.38 | 56,175 | +0.05(+0.28%) |